Dark

RKLB20261016P80
RKLB Oct 16 2026 80.00 Put (RKLB261016P00080000)
option OPRA

EOD

Sep 14, 2026

18.41+4.900%(+0.86)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	18.5500	18.7700	17.7000	18.4100	+4.900%	157	3,890	0.000%
2026-09-11	18.2500	18.2500	16.5700	17.5500	-7.143%	60	3,742	+4.900%
2026-09-10	19.3000	19.3000	16.9300	18.9000	+3.846%	19	3,739	-2.593%
2026-09-09	14.9500	18.2000	14.9500	18.2000	+14.826%	43	3,730	+1.154%
2026-09-08	16.2000	16.9500	14.8500	15.8500	-7.849%	58	3,693	+16.151%
2026-09-04	17.5300	17.6300	17.2000	17.2000	-3.099%	8	3,653	+7.035%
2026-09-03	16.6700	18.5100	16.6700	17.7500	-2.312%	41	3,653	+3.718%
2026-09-02	19.1000	19.3000	18.0000	18.1700	-1.731%	64	3,661	+1.321%
2026-09-01	18.6900	18.9500	18.4500	18.4900	+4.110%	144	3,638	-0.433%
2026-08-31	17.9100	18.5500	17.7400	17.7600	+2.659%	59	3,500	+3.660%
2026-08-28	16.5000	17.9000	16.3500	17.3000	+12.338%	27	3,511	+6.416%
2026-08-27	16.6200	16.6200	15.4000	15.4000	-5.231%	41	3,492	+19.545%
2026-08-26	16.7500	16.7500	15.7000	16.2500	+1.246%	48	3,512	+13.292%
2026-08-25	15.4000	16.3100	15.4000	16.0500	+5.039%	170	3,494	+14.704%
2026-08-24	14.1900	15.2800	14.1900	15.2800	+23.226%	33	3,479	+20.484%
2026-08-21	12.3100	12.9000	11.9800	12.4000	-4.247%	40	3,475	+48.468%
2026-08-20	12.6000	13.3500	12.4000	12.9500	+15.522%	53	3,452	+42.162%
2026-08-19	11.1000	12.3000	11.0800	11.2100	+13.807%	34	3,421	+64.228%
2026-08-18	10.5000	11.0000	9.4500	9.8500	+6.486%	93	3,408	+86.904%
2026-08-17	9.4000	9.7000	7.9000	9.2500	-9.491%	947	3,363	+99.027%
2026-08-14	10.6000	10.8500	9.6000	10.2200	-1.161%	237	2,471	+80.137%
2026-08-13	9.7700	10.3500	9.1500	10.3400	+6.818%	241	2,387	+78.046%
2026-08-12	10.6400	10.7500	9.6800	9.6800	-10.204%	273	2,196	+90.186%
2026-08-11	13.0000	13.0700	10.6600	10.7800	-13.065%	95	1,927	+70.779%
2026-08-10	10.6700	12.4000	10.5500	12.4000	+5.983%	130	1,885	+48.468%
2026-08-07	12.7500	13.1000	11.6800	11.7000	-22.000%	91	1,786	+57.350%
2026-08-06	14.3300	15.0000	14.3300	15.0000	-2.724%	4	1,814	+22.733%
2026-08-05	15.9000	15.9000	14.9700	15.4200	-1.721%	14	1,817	+19.390%
2026-08-04	15.9900	15.9900	15.6900	15.6900	-15.645%	6	1,816	+17.336%
2026-08-03	21.8300	21.8300	18.3200	18.6000	-13.367%	12	1,816	-1.022%
2026-07-31	21.4700	21.4700	21.4700	21.4700	-4.152%	1	1,808	-14.252%
2026-07-30	23.1300	23.1300	21.9000	22.4000	-11.846%	23	1,808	-17.813%
2026-07-29	22.3200	25.4500	22.3200	25.4100	+13.946%	8	1,788	-27.548%
2026-07-28	23.5300	23.9200	21.5900	22.3000	+5.687%	48	1,786	-17.444%
2026-07-27	21.5100	21.5100	19.9000	21.1000	-1.356%	33	1,752	-12.749%
2026-07-24	19.3000	21.4400	19.3000	21.3900	+14.080%	36	1,721	-13.932%
2026-07-23	19.5000	20.2700	18.7500	18.7500	+2.459%	66	1,703	-1.813%
2026-07-22	18.1500	18.3000	18.1500	18.3000	-6.057%	2	1,764	+0.601%
2026-07-21	21.1300	21.1300	19.2600	19.4800	-6.120%	44	1,764	-5.493%
2026-07-20	20.8000	20.8500	20.7500	20.7500	+2.217%	5	1,751	-11.277%
2026-07-17	22.6500	22.6500	19.1800	20.3000	-0.976%	789	1,750	-9.310%
2026-07-16	19.7400	21.3400	19.2500	20.5000	+28.045%	142	1,033	-10.195%
2026-07-15	14.2000	16.4700	14.2000	16.0100	+6.733%	41	1,014	+14.991%
2026-07-14	14.2500	15.0000	14.0000	15.0000	-5.422%	73	991	+22.733%
2026-07-13	14.5700	16.2600	14.5700	15.8600	+12.883%	319	1,000	+16.078%
2026-07-10	14.3500	15.0000	13.7500	14.0500	+3.614%	95	747	+31.032%
2026-07-09	13.2500	14.0000	13.2000	13.5600	-9.600%	32	737	+35.767%
2026-07-08	13.4100	15.0000	13.4100	15.0000	+3.878%	56	722	+22.733%
2026-07-07	12.6500	14.4400	12.6500	14.4400	+22.581%	86	706	+27.493%
2026-07-06	9.7700	11.7800	9.7700	11.7800	+20.204%	20	657	+56.282%
2026-07-02	9.3500	9.8000	8.3000	9.8000	+12.903%	17	628	+87.857%
2026-07-01	9.0000	9.5000	8.2300	8.6800	-0.800%	60	628	+112.097%
2026-06-30	9.4000	9.4000	8.7500	8.7500	-11.616%	41	608	+110.400%
2026-06-29	11.1400	11.5500	9.9000	9.9000	-26.775%	32	647	+85.960%
2026-06-26	15.0500	15.1400	13.0000	13.5200	-11.053%	26	663	+36.169%
2026-06-25	13.4500	15.4500	13.4500	15.2000	+13.858%	153	665	+21.118%
2026-06-24	10.9500	13.7300	10.9500	13.3500	+28.365%	279	569	+37.903%
2026-06-23	11.1000	11.1000	10.0200	10.4000	+3.483%	9	508	+77.019%
2026-06-22	9.7300	10.7000	9.7300	10.0500	+6.349%	117	505	+83.184%
2026-06-18	9.4400	9.5000	9.4300	9.4500	+8.000%	23	440	+94.815%
2026-06-17	8.7500	8.7500	8.7500	8.7500	-6.816%	1	440	+110.400%
2026-06-16	10.0000	10.2500	9.1600	9.3900	-0.318%	15	440	+96.060%
2026-06-15	9.3700	9.5000	8.8000	9.4200	-13.736%	12	425	+95.435%
2026-06-12	9.1000	11.9000	9.1000	10.9200	+19.344%	50	425	+68.590%
2026-06-11	10.2000	10.2000	9.1500	9.1500	-16.818%	9	425	+101.202%
2026-06-10	10.6200	11.0000	10.5000	11.0000	-1.345%	6	425	+67.364%
2026-06-09	9.2100	11.4500	9.2100	11.1500	+6.903%	32	419	+65.112%
2026-06-05	9.6000	10.4300	9.3900	10.4300	+8.646%	17	419	+76.510%
2026-06-04	9.6000	9.6000	9.6000	9.6000	+5.495%	1	415	+91.771%
2026-06-03	8.8200	9.1000	8.8200	9.1000	+15.482%	2	414	+102.308%
2026-06-02	7.8800	7.8800	7.8800	7.8800	+0.767%	1	413	+133.629%
2026-06-01	7.4000	8.0500	7.1900	7.8200	+21.997%	30	413	+135.422%
2026-05-29	6.1900	6.4100	5.7500	6.4100	+21.632%	112	400	+187.207%
2026-05-28	5.5800	5.6500	5.2700	5.2700	-3.303%	141	427	+249.336%
2026-05-27	6.1100	6.1100	5.1000	5.4500	-6.838%	16	297	+237.798%
2026-05-26	5.7000	5.9000	5.7000	5.8500	-12.030%	22	307	+214.701%
2026-05-22	6.5500	6.6500	6.1000	6.6500	-14.194%	29	320	+176.842%
2026-05-21	8.1000	8.1000	7.4000	7.7500	+7.044%	6	325	+137.548%
2026-05-20	7.4700	7.4700	7.2400	7.2400	-16.972%	6	325	+154.282%
2026-05-19	8.3000	9.5000	8.3000	8.7200	+11.795%	48	341	+111.124%
2026-05-18	7.8000	7.8000	7.2500	7.8000	-2.010%	7	341	+136.026%
2026-05-15	7.9000	8.0500	7.7500	7.9600	-1.118%	10	341	+131.281%
2026-05-14	8.1700	8.1700	8.0500	8.0500	-1.227%	11	334	+128.696%
2026-05-13	8.9000	8.9000	8.0000	8.1500	-4.678%	35	342	+125.890%
2026-05-12	7.8500	9.1500	7.8500	8.5500	+6.211%	48	342	+115.322%
2026-05-11	10.0000	10.0000	8.0500	8.0500	-25.116%	117	342	+128.696%
2026-05-08	12.0000	12.0800	10.7500	10.7500	-38.040%	30	327	+71.256%
2026-05-07	16.3000	17.3500	16.3000	17.3500	+7.430%	29	315	+6.110%
2026-05-06	16.6900	16.6900	15.7700	16.1500	-8.239%	72	296	+13.994%
2026-05-05	17.8500	17.9900	17.6000	17.6000	+4.762%	14	249	+4.602%
2026-05-04	17.6500	17.6700	16.7700	16.8000	-4.055%	109	250	+9.583%
2026-05-01	16.6500	17.5100	16.6500	17.5100	+5.801%	88	272	+5.140%
2026-04-30	17.0500	17.0500	16.2100	16.5500	-14.382%	15	272	+11.239%
2026-04-29	19.4500	19.5000	19.3300	19.3300	+7.151%	5	259	-4.759%
2026-04-28	18.4500	18.4500	18.0400	18.0400	+7.381%	2	260	+2.051%
2026-04-27	18.2800	18.3000	16.8000	16.8000	-6.667%	152	260	+9.583%
2026-04-24	17.0500	18.0000	17.0500	18.0000	+7.143%	35	182	+2.278%
2026-04-23	16.2000	16.8000	15.4500	16.8000	+12.375%	24	150	+9.583%
2026-04-22	14.1000	15.4000	14.1000	14.9500	-7.143%	11	140	+23.144%
2026-04-21	14.5800	16.1000	14.5800	16.1000	+6.977%	39	156	+14.348%
2026-04-20	15.4000	15.7900	14.5800	15.0500	-5.643%	31	156	+22.326%
2026-04-17	15.8800	15.9500	15.8800	15.9500	-6.232%	3	159	+15.423%
2026-04-16	18.0600	18.0600	16.9700	17.0100	-17.024%	67	159	+8.230%
2026-04-15	20.3800	20.5000	20.1500	20.5000	-6.733%	31	121	-10.195%
2026-04-13	21.9800	21.9800	21.9800	21.9800	-0.946%	2	90	-16.242%
2026-04-08	22.0700	22.1900	22.0700	22.1900	-5.855%	3	92	-17.035%
2026-04-06	23.5700	23.5700	23.5700	23.5700	-0.338%	20	89	-21.892%
2026-04-01	23.8500	24.0000	23.6500	23.6500	-19.858%	7	69	-22.156%
2026-03-30	28.7700	29.5100	28.7700	29.5100	+7.075%	4	66	-37.614%
2026-03-27	27.5600	27.5600	27.5600	27.5600	+7.446%	2	62	-33.200%
2026-03-24	25.6500	25.6500	25.6500	25.6500	+5.252%	1	60	-28.226%
2026-03-20	23.5500	24.3700	23.5500	24.3700	+9.087%	6	61	-24.456%
2026-03-19	23.7000	23.7000	22.3400	22.3400	+1.684%	44	55	-17.592%
2026-03-18	21.9700	21.9700	21.9700	21.9700	+5.880%	1	31	-16.204%
2026-03-17	20.9900	20.9900	20.7500	20.7500	-12.262%	2	32	-11.277%
2026-03-16	23.6000	23.6500	23.6000	23.6500	-3.469%	11	30	-22.156%
2026-03-12	24.5000	24.5000	24.5000	24.5000	+5.286%	2	19	-24.857%
2026-03-04	23.2700	23.2700	23.2700	23.2700	-5.368%	1	21	-20.885%
2026-03-02	24.5900	24.5900	24.5900	24.5900	-3.227%	10	20	-25.132%
2026-02-24	25.4100	25.4100	25.4100	25.4100	-0.820%	1	10	-27.548%
2026-02-23	25.6200	25.6200	25.6200	25.6200	+6.351%	5	9	-28.142%
2026-02-20	24.4300	24.4300	24.0900	24.0900	0.000%	4	4	-23.578%

.dark-mode .ZnWb14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnWb14{ color: #333333; background-color: white; border: 2px solid #333333; }RKLB20261016P80RKLB Oct 16 2026 80.00 Put (RKLB261016P00080000)option OPRA

RKLB20261016P80
RKLB Oct 16 2026 80.00 Put (RKLB261016P00080000)
option OPRA